OSANGJAIEL Co., Ltd. 053980
KRX · Südkorea · Kommerzielle Dienstleistungen
KRW 2.445,00+45,00 (+1,88 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.445,00 | +1,88 % | KRW 2.400,00 | KRW 2.455,00 | KRW 2.400,00 | 16,61K |
| 2026-10-01 | KRW 2.400,00 | +0,21 % | KRW 2.385,00 | KRW 2.420,00 | KRW 2.380,00 | 12,88K |
| 2026-09-30 | KRW 2.395,00 | -0,42 % | KRW 2.410,00 | KRW 2.415,00 | KRW 2.385,00 | 14,77K |
| 2026-09-29 | KRW 2.405,00 | +0,21 % | KRW 2.400,00 | KRW 2.405,00 |
| KRW 2.380,00 |
| 9,44K |
| 2026-09-28 | KRW 2.400,00 | +1,27 % | KRW 2.370,00 | KRW 2.440,00 | KRW 2.350,00 | 40,56K |
| 2026-09-23 | KRW 2.370,00 | -1,04 % | KRW 2.400,00 | KRW 2.400,00 | KRW 2.365,00 | 26,76K |
| 2026-09-22 | KRW 2.395,00 | 0,00 % | KRW 2.395,00 | KRW 2.410,00 | KRW 2.375,00 | 34,47K |
| 2026-09-21 | KRW 2.395,00 | -0,42 % | KRW 2.400,00 | KRW 2.415,00 | KRW 2.375,00 | 17,79K |
| 2026-09-18 | KRW 2.405,00 | +0,42 % | KRW 2.410,00 | KRW 2.410,00 | KRW 2.385,00 | 19,66K |
| 2026-09-17 | KRW 2.395,00 | -0,42 % | KRW 2.385,00 | KRW 2.405,00 | KRW 2.380,00 | 17,92K |
| 2026-09-16 | KRW 2.405,00 | -1,23 % | KRW 2.435,00 | KRW 2.455,00 | KRW 2.375,00 | 25,22K |
| 2026-09-15 | KRW 2.435,00 | +1,67 % | KRW 2.400,00 | KRW 2.495,00 | KRW 2.380,00 | 129,48K |
| 2026-09-14 | KRW 2.395,00 | +0,21 % | KRW 2.355,00 | KRW 2.400,00 | KRW 2.350,00 | 46,65K |
| 2026-09-11 | KRW 2.390,00 | -0,83 % | KRW 2.385,00 | KRW 2.405,00 | KRW 2.365,00 | 49,04K |
| 2026-09-10 | KRW 2.410,00 | -0,41 % | KRW 2.410,00 | KRW 2.415,00 | KRW 2.365,00 | 37,75K |
| 2026-09-09 | KRW 2.420,00 | -0,21 % | KRW 2.430,00 | KRW 2.435,00 | KRW 2.390,00 | 31,59K |
| 2026-09-08 | KRW 2.425,00 | -1,42 % | KRW 2.455,00 | KRW 2.460,00 | KRW 2.415,00 | 52,06K |
| 2026-09-07 | KRW 2.460,00 | -1,60 % | KRW 2.490,00 | KRW 2.505,00 | KRW 2.440,00 | 73,00K |
| 2026-09-04 | KRW 2.500,00 | -0,40 % | KRW 2.510,00 | KRW 2.520,00 | KRW 2.470,00 | 47,55K |
| 2026-09-03 | KRW 2.510,00 | +2,66 % | KRW 2.450,00 | KRW 2.510,00 | KRW 2.450,00 | 74,90K |
| 2026-09-02 | KRW 2.445,00 | -4,12 % | KRW 2.535,00 | KRW 2.535,00 | KRW 2.435,00 | 105,44K |
| 2026-09-01 | KRW 2.550,00 | 0,00 % | KRW 2.540,00 | KRW 2.555,00 | KRW 2.510,00 | 58,98K |
| 2026-08-31 | KRW 2.550,00 | +1,19 % | KRW 2.535,00 | KRW 2.565,00 | KRW 2.520,00 | 72,89K |
| 2026-08-28 | KRW 2.520,00 | -0,40 % | KRW 2.530,00 | KRW 2.555,00 | KRW 2.510,00 | 84,72K |
| 2026-08-27 | KRW 2.530,00 | +1,00 % | KRW 2.495,00 | KRW 2.540,00 | KRW 2.490,00 | 80,08K |
| 2026-08-26 | KRW 2.505,00 | +1,42 % | KRW 2.490,00 | KRW 2.520,00 | KRW 2.470,00 | 143,53K |
| 2026-08-25 | KRW 2.470,00 | -1,40 % | KRW 2.465,00 | KRW 2.515,00 | KRW 2.410,00 | 313,70K |
| 2026-08-24 | KRW 2.505,00 | +3,30 % | KRW 2.430,00 | KRW 2.885,00 | KRW 2.405,00 | 5,94M |
| 2026-08-21 | KRW 2.425,00 | -1,82 % | KRW 2.450,00 | KRW 2.475,00 | KRW 2.355,00 | 105,26K |
| 2026-08-20 | KRW 2.470,00 | +1,02 % | KRW 2.460,00 | KRW 2.530,00 | KRW 2.435,00 | 55,63K |
| 2026-08-19 | KRW 2.445,00 | -2,00 % | KRW 2.485,00 | KRW 2.505,00 | KRW 2.430,00 | 58,50K |
| 2026-08-18 | KRW 2.495,00 | -5,13 % | KRW 2.590,00 | KRW 2.630,00 | KRW 2.485,00 | 59,67K |
| 2026-08-14 | KRW 2.630,00 | +0,57 % | KRW 2.590,00 | KRW 2.630,00 | KRW 2.585,00 | 13,30K |
| 2026-08-13 | KRW 2.615,00 | -0,19 % | KRW 2.620,00 | KRW 2.650,00 | KRW 2.560,00 | 22,03K |
| 2026-08-12 | KRW 2.620,00 | +1,95 % | KRW 2.575,00 | KRW 2.650,00 | KRW 2.575,00 | 27,71K |
| 2026-08-11 | KRW 2.570,00 | +0,19 % | KRW 2.560,00 | KRW 2.580,00 | KRW 2.550,00 | 6,96K |
| 2026-08-10 | KRW 2.565,00 | +2,19 % | KRW 2.510,00 | KRW 2.565,00 | KRW 2.510,00 | 34,67K |
| 2026-08-07 | KRW 2.510,00 | 0,00 % | KRW 2.515,00 | KRW 2.520,00 | KRW 2.480,00 | 19,32K |
| 2026-08-06 | KRW 2.510,00 | +0,20 % | KRW 2.470,00 | KRW 2.515,00 | KRW 2.460,00 | 22,14K |
| 2026-08-05 | KRW 2.505,00 | +0,40 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.455,00 | 34,68K |
| 2026-08-04 | KRW 2.495,00 | +2,04 % | KRW 2.445,00 | KRW 2.495,00 | KRW 2.430,00 | 12,70K |
| 2026-08-03 | KRW 2.445,00 | +0,20 % | KRW 2.395,00 | KRW 2.460,00 | KRW 2.350,00 | 21,11K |
| 2026-07-31 | KRW 2.440,00 | +4,95 % | KRW 2.345,00 | KRW 2.500,00 | KRW 2.345,00 | 42,66K |
| 2026-07-30 | KRW 2.325,00 | -0,64 % | KRW 2.250,00 | KRW 2.400,00 | KRW 2.250,00 | 62,78K |
| 2026-07-29 | KRW 2.340,00 | -4,29 % | KRW 2.440,00 | KRW 2.500,00 | KRW 2.270,00 | 90,92K |
| 2026-07-28 | KRW 2.445,00 | -2,00 % | KRW 2.465,00 | KRW 2.500,00 | KRW 2.415,00 | 45,83K |
| 2026-07-27 | KRW 2.495,00 | +1,84 % | KRW 2.450,00 | KRW 2.550,00 | KRW 2.450,00 | 24,77K |
| 2026-07-24 | KRW 2.450,00 | -0,20 % | KRW 2.450,00 | KRW 2.500,00 | KRW 2.410,00 | 26,76K |
| 2026-07-23 | KRW 2.455,00 | +2,29 % | KRW 2.390,00 | KRW 2.455,00 | KRW 2.390,00 | 19,35K |
| 2026-07-22 | KRW 2.400,00 | -0,41 % | KRW 2.450,00 | KRW 2.480,00 | KRW 2.400,00 | 30,75K |
| 2026-07-21 | KRW 2.410,00 | 0,00 % | KRW 2.390,00 | KRW 2.430,00 | KRW 2.380,00 | 14,47K |
| 2026-07-20 | KRW 2.410,00 | -3,79 % | KRW 2.495,00 | KRW 2.495,00 | KRW 2.400,00 | 30,48K |
| 2026-07-16 | KRW 2.505,00 | -0,40 % | KRW 2.490,00 | KRW 2.515,00 | KRW 2.460,00 | 17,19K |
| 2026-07-15 | KRW 2.515,00 | -0,20 % | KRW 2.500,00 | KRW 2.540,00 | KRW 2.480,00 | 9,13K |
| 2026-07-14 | KRW 2.520,00 | +0,20 % | KRW 2.510,00 | KRW 2.530,00 | KRW 2.400,00 | 147,46K |
| 2026-07-13 | KRW 2.515,00 | -2,90 % | KRW 2.595,00 | KRW 2.600,00 | KRW 2.480,00 | 34,47K |
| 2026-07-10 | KRW 2.590,00 | +2,17 % | KRW 2.510,00 | KRW 2.590,00 | KRW 2.510,00 | 45,95K |
| 2026-07-09 | KRW 2.535,00 | -0,78 % | KRW 2.490,00 | KRW 2.560,00 | KRW 2.465,00 | 64,93K |
| 2026-07-08 | KRW 2.555,00 | -1,35 % | KRW 2.590,00 | KRW 2.620,00 | KRW 2.515,00 | 21,35K |
| 2026-07-07 | KRW 2.590,00 | +0,78 % | KRW 2.580,00 | KRW 2.645,00 | KRW 2.550,00 | 24,98K |
| 2026-07-06 | KRW 2.570,00 | +0,19 % | KRW 2.570,00 | KRW 2.600,00 | KRW 2.545,00 | 8,99K |
| 2026-07-03 | KRW 2.565,00 | +1,79 % | KRW 2.495,00 | KRW 2.575,00 | KRW 2.490,00 | 14,77K |
| 2026-07-02 | KRW 2.520,00 | -0,40 % | KRW 2.525,00 | KRW 2.555,00 | KRW 2.495,00 | 26,78K |
| 2026-07-01 | KRW 2.530,00 | +0,40 % | KRW 2.530,00 | KRW 2.550,00 | KRW 2.490,00 | 9,12K |
| 2026-06-30 | KRW 2.520,00 | +3,07 % | KRW 2.445,00 | KRW 2.530,00 | KRW 2.445,00 | 32,63K |
| 2026-06-29 | KRW 2.445,00 | -0,41 % | KRW 2.435,00 | KRW 2.560,00 | KRW 2.405,00 | 119,03K |
| 2026-06-26 | KRW 2.455,00 | -1,01 % | KRW 2.470,00 | KRW 2.540,00 | KRW 2.380,00 | 30,88K |
| 2026-06-25 | KRW 2.480,00 | -0,40 % | KRW 2.525,00 | KRW 2.525,00 | KRW 2.425,00 | 15,36K |
| 2026-06-24 | KRW 2.490,00 | +0,61 % | KRW 2.425,00 | KRW 2.505,00 | KRW 2.425,00 | 43,76K |
| 2026-06-23 | KRW 2.475,00 | -4,44 % | KRW 2.565,00 | KRW 2.650,00 | KRW 2.440,00 | 91,20K |
| 2026-06-22 | KRW 2.590,00 | -3,54 % | KRW 2.660,00 | KRW 2.660,00 | KRW 2.570,00 | 46,60K |
| 2026-06-19 | KRW 2.685,00 | -1,29 % | KRW 2.715,00 | KRW 2.750,00 | KRW 2.580,00 | 59,25K |
| 2026-06-18 | KRW 2.720,00 | -1,09 % | KRW 2.750,00 | KRW 2.750,00 | KRW 2.690,00 | 9,58K |
| 2026-06-17 | KRW 2.750,00 | +1,10 % | KRW 2.710,00 | KRW 2.760,00 | KRW 2.655,00 | 22,88K |
| 2026-06-16 | KRW 2.720,00 | -2,86 % | KRW 2.815,00 | KRW 2.845,00 | KRW 2.610,00 | 163,92K |
| 2026-06-15 | KRW 2.800,00 | +0,54 % | KRW 2.785,00 | KRW 2.815,00 | KRW 2.755,00 | 20,56K |
| 2026-06-12 | KRW 2.785,00 | +4,70 % | KRW 2.665,00 | KRW 2.800,00 | KRW 2.665,00 | 28,68K |
| 2026-06-11 | KRW 2.660,00 | +1,33 % | KRW 2.640,00 | KRW 2.660,00 | KRW 2.550,00 | 26,80K |
| 2026-06-10 | KRW 2.625,00 | +0,57 % | KRW 2.610,00 | KRW 2.665,00 | KRW 2.565,00 | 28,39K |
| 2026-06-09 | KRW 2.610,00 | +0,97 % | KRW 2.620,00 | KRW 2.665,00 | KRW 2.580,00 | 32,57K |
| 2026-06-08 | KRW 2.585,00 | -3,18 % | KRW 2.610,00 | KRW 2.645,00 | KRW 2.545,00 | 50,50K |
| 2026-06-05 | KRW 2.670,00 | +0,38 % | KRW 2.690,00 | KRW 2.695,00 | KRW 2.590,00 | 43,21K |
| 2026-06-04 | KRW 2.660,00 | +0,19 % | KRW 2.655,00 | KRW 2.815,00 | KRW 2.640,00 | 65,94K |
| 2026-06-02 | KRW 2.655,00 | 0,00 % | KRW 2.635,00 | KRW 2.730,00 | KRW 2.590,00 | 110,50K |
| 2026-06-01 | KRW 2.655,00 | -5,35 % | KRW 2.800,00 | KRW 2.815,00 | KRW 2.645,00 | 174,65K |
| 2026-05-29 | KRW 2.805,00 | -0,18 % | KRW 2.800,00 | KRW 2.835,00 | KRW 2.725,00 | 76,30K |
| 2026-05-28 | KRW 2.810,00 | -1,75 % | KRW 2.865,00 | KRW 2.865,00 | KRW 2.750,00 | 85,34K |
| 2026-05-27 | KRW 2.860,00 | -1,55 % | KRW 2.885,00 | KRW 2.915,00 | KRW 2.830,00 | 96,83K |
| 2026-05-26 | KRW 2.905,00 | -1,19 % | KRW 2.970,00 | KRW 2.975,00 | KRW 2.890,00 | 42,26K |
| 2026-05-22 | KRW 2.940,00 | +2,26 % | KRW 2.890,00 | KRW 2.940,00 | KRW 2.865,00 | 51,29K |